Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 65.01 | 66.15 | 62.75 | 63.31 | 19,203 | -1.50(-2.32%) |
Jan 29, 2004 | 60.38 | 65.24 | 60.38 | 64.81 | 33,146 | +2.45(+3.93%) |
Jan 28, 2004 | 67.06 | 68.21 | 60.85 | 62.36 | 38,187 | -4.27(-6.40%) |
Jan 27, 2004 | 65.40 | 66.79 | 63.86 | 66.63 | 39,974 | +1.78(+2.74%) |
Jan 26, 2004 | 58.92 | 65.44 | 58.92 | 64.85 | 32,961 | +4.63(+7.68%) |
Jan 23, 2004 | 61.88 | 62.99 | 58.32 | 60.22 | 49,433 | -2.29(-3.66%) |
Jan 22, 2004 | 65.88 | 65.96 | 61.68 | 62.51 | 30,803 | -1.78(-2.77%) |
Jan 21, 2004 | 62.48 | 66.23 | 61.68 | 64.29 | 78,449 | +0.04(+0.06%) |
Jan 20, 2004 | 66.23 | 66.83 | 62.95 | 64.25 | 43,717 | -2.81(-4.19%) |
Jan 16, 2004 | 68.21 | 68.64 | 65.28 | 67.06 | 40,463 | -1.42(-2.08%) |
Jan 15, 2004 | 70.98 | 70.98 | 68.05 | 68.49 | 20,256 | -1.50(-2.15%) |
Jan 14, 2004 | 68.80 | 73.51 | 68.64 | 69.99 | 38,682 | +1.94(+2.85%) |
Jan 13, 2004 | 66.23 | 68.64 | 66.23 | 68.05 | 23,549 | +0.79(+1.18%) |
Jan 12, 2004 | 68.64 | 70.42 | 61.80 | 67.26 | 74,665 | -3.16(-4.49%) |
Jan 09, 2004 | 74.50 | 74.50 | 65.92 | 70.42 | 57,889 | -2.85(-3.89%) |
Jan 08, 2004 | 74.85 | 74.93 | 72.68 | 73.27 | 29,033 | +0.59(+0.82%) |
Jan 07, 2004 | 76.71 | 77.86 | 72.28 | 72.68 | 51,492 | -3.64(-4.77%) |
Jan 06, 2004 | 79.04 | 79.24 | 75.73 | 76.32 | 42,048 | -0.79(-1.03%) |
Jan 05, 2004 | 82.33 | 83.04 | 75.33 | 77.11 | 96,742 | +11.12(+16.86%) |
Dec 30, 2003 | 65.69 | 66.54 | 65.67 | 65.98 | 15,015 | +0.08(+0.12%) |
Dec 29, 2003 | 65.82 | 66.43 | 65.16 | 65.90 | 23,584 | -0.47(-0.71%) |
Dec 26, 2003 | 66.67 | 66.67 | 65.93 | 66.38 | 4,371 | +0.47(+0.72%) |
Dec 24, 2003 | 67.30 | 67.51 | 65.90 | 65.90 | 13,975 | +0.00(+0.00%) |
Dec 23, 2003 | 64.37 | 66.90 | 63.32 | 65.90 | 37,456 | +2.05(+3.22%) |
Dec 22, 2003 | 63.66 | 65.61 | 63.27 | 63.85 | 28,921 | +0.71(+1.13%) |
Dec 19, 2003 | 62.40 | 63.16 | 61.26 | 63.13 | 28,688 | +1.32(+2.13%) |
Dec 18, 2003 | 60.89 | 61.87 | 60.63 | 61.82 | 23,514 | +1.19(+1.96%) |
Dec 17, 2003 | 61.95 | 62.34 | 60.34 | 60.63 | 12,196 | -1.29(-2.09%) |
Dec 16, 2003 | 61.68 | 61.95 | 59.68 | 61.92 | 28,388 | +0.45(+0.73%) |
Dec 15, 2003 | 68.56 | 69.44 | 61.42 | 61.47 | 46,463 | +1.29(+2.15%) |
Dec 12, 2003 | 57.76 | 60.60 | 57.73 | 60.18 | 28,525 | +3.01(+5.26%) |
Dec 11, 2003 | 52.72 | 57.44 | 51.14 | 57.18 | 24,632 | +2.85(+5.25%) |
Dec 10, 2003 | 55.23 | 56.39 | 50.88 | 54.33 | 35,113 | -2.14(-3.79%) |
Dec 09, 2003 | 57.26 | 57.26 | 55.75 | 56.47 | 26,911 | -0.21(-0.37%) |
Dec 08, 2003 | 54.83 | 57.18 | 53.38 | 56.68 | 30,247 | +2.69(+4.98%) |
Dec 05, 2003 | 53.78 | 54.57 | 52.72 | 53.99 | 18,851 | +0.21(+0.39%) |
Dec 04, 2003 | 52.33 | 53.88 | 52.12 | 53.78 | 20,482 | +1.00(+1.90%) |
Dec 03, 2003 | 52.88 | 52.99 | 51.59 | 52.77 | 28,320 | +0.90(+1.73%) |
Dec 02, 2003 | 52.43 | 52.43 | 50.35 | 51.88 | 17,495 | -0.40(-0.76%) |
Dec 01, 2003 | 50.43 | 52.30 | 50.43 | 52.27 | 12,717 | +1.40(+2.75%) |
Nov 28, 2003 | 50.32 | 50.88 | 49.69 | 50.87 | 3,734 | +0.60(+1.20%) |
Nov 26, 2003 | 50.32 | 50.51 | 49.35 | 50.27 | 6,307 | +0.32(+0.63%) |
Nov 25, 2003 | 48.82 | 50.32 | 48.82 | 49.95 | 14,838 | +0.55(+1.12%) |
Nov 24, 2003 | 48.58 | 49.77 | 48.58 | 49.40 | 14,373 | +0.32(+0.64%) |
Nov 21, 2003 | 49.08 | 49.48 | 48.82 | 49.08 | 5,117 | +0.00(+0.00%) |
Nov 20, 2003 | 48.64 | 49.51 | 48.24 | 49.08 | 9,998 | +0.71(+1.47%) |
Nov 19, 2003 | 47.98 | 49.03 | 47.56 | 48.37 | 9,995 | -0.40(-0.81%) |
Nov 18, 2003 | 47.16 | 48.90 | 47.16 | 48.77 | 21,109 | +1.50(+3.18%) |
Nov 17, 2003 | 47.00 | 47.82 | 45.47 | 47.27 | 11,593 | -0.45(-0.94%) |
Nov 14, 2003 | 48.29 | 48.50 | 46.82 | 47.71 | 5,533 | -0.53(-1.09%) |
Nov 13, 2003 | 47.58 | 48.24 | 46.74 | 48.24 | 9,337 | +0.61(+1.27%) |
Nov 12, 2003 | 47.71 | 48.16 | 46.26 | 47.63 | 13,393 | +0.18(+0.39%) |
Nov 11, 2003 | 47.37 | 47.71 | 43.89 | 47.45 | 26,069 | -0.24(-0.50%) |
Nov 10, 2003 | 49.48 | 50.03 | 46.84 | 47.69 | 17,993 | -2.43(-4.84%) |
Nov 07, 2003 | 47.19 | 50.35 | 46.58 | 50.11 | 38,847 | +2.95(+6.26%) |
Nov 06, 2003 | 44.52 | 47.16 | 44.42 | 47.16 | 51,555 | +4.53(+10.64%) |
Nov 05, 2003 | 42.65 | 42.70 | 41.86 | 42.63 | 6,313 | -0.08(-0.19%) |
Nov 04, 2003 | 42.44 | 42.70 | 41.18 | 42.70 | 11,603 | +0.16(+0.37%) |
Nov 03, 2003 | 41.49 | 42.68 | 40.91 | 42.55 | 9,344 | +1.27(+3.07%) |
Oct 31, 2003 | 41.26 | 41.49 | 41.04 | 41.28 | 3,960 | +0.18(+0.45%) |
Oct 30, 2003 | 40.81 | 41.41 | 40.20 | 41.10 | 13,518 | +0.29(+0.71%) |
Oct 29, 2003 | 41.04 | 41.31 | 40.49 | 40.81 | 8,580 | -0.53(-1.28%) |
Oct 28, 2003 | 40.81 | 41.33 | 39.83 | 41.33 | 7,799 | +1.03(+2.55%) |
Oct 27, 2003 | 38.38 | 40.41 | 38.22 | 40.31 | 7,654 | +1.92(+5.01%) |
Oct 24, 2003 | 38.01 | 39.20 | 38.01 | 38.38 | 5,698 | -0.68(-1.75%) |
Oct 23, 2003 | 38.78 | 39.78 | 37.70 | 39.07 | 9,677 | -0.24(-0.60%) |
Oct 22, 2003 | 39.81 | 40.07 | 39.30 | 39.30 | 10,807 | -0.50(-1.26%) |
Oct 21, 2003 | 40.20 | 40.46 | 39.81 | 39.81 | 9,045 | -0.71(-1.76%) |
Oct 20, 2003 | 40.49 | 41.54 | 39.52 | 40.52 | 19,645 | -0.74(-1.79%) |
Oct 17, 2003 | 41.10 | 41.39 | 40.20 | 41.26 | 9,569 | +0.16(+0.38%) |
Oct 16, 2003 | 40.91 | 41.20 | 40.86 | 41.10 | 10,048 | +0.18(+0.45%) |
Oct 15, 2003 | 40.02 | 41.44 | 39.88 | 40.91 | 19,000 | +1.06(+2.65%) |
Oct 14, 2003 | 37.29 | 39.86 | 36.75 | 39.86 | 29,604 | +2.53(+6.78%) |
Oct 13, 2003 | 37.80 | 37.80 | 36.59 | 37.32 | 27,035 | +1.31(+3.65%) |
Oct 10, 2003 | 37.56 | 37.56 | 35.98 | 36.01 | 41,801 | -0.45(-1.22%) |
Oct 09, 2003 | 38.22 | 38.36 | 35.75 | 36.46 | 23,231 | -1.11(-2.95%) |
Oct 08, 2003 | 38.09 | 38.65 | 37.14 | 37.56 | 22,631 | +0.00(+0.00%) |
Oct 07, 2003 | 36.25 | 37.59 | 36.25 | 37.56 | 24,316 | +0.87(+2.38%) |
Oct 06, 2003 | 36.35 | 37.04 | 35.32 | 36.69 | 46,035 | +0.87(+2.42%) |
Oct 03, 2003 | 36.91 | 37.17 | 35.82 | 35.82 | 24,949 | -0.79(-2.16%) |
Oct 02, 2003 | 36.30 | 37.30 | 36.30 | 36.62 | 12,462 | -18.98(-34.14%) |
Sep 30, 2003 | 54.37 | 55.91 | 54.01 | 55.60 | 16,108 | +0.24(+0.43%) |
Sep 29, 2003 | 57.10 | 57.10 | 52.95 | 55.36 | 27,056 | -0.43(-0.78%) |
Sep 26, 2003 | 59.15 | 60.30 | 55.00 | 55.79 | 44,091 | -3.56(-6.00%) |
Sep 25, 2003 | 64.29 | 65.16 | 57.34 | 59.35 | 35,747 | -4.94(-7.69%) |
Sep 24, 2003 | 66.47 | 66.43 | 64.25 | 64.29 | 15,324 | -2.17(-3.27%) |
Sep 23, 2003 | 65.64 | 66.71 | 65.36 | 66.47 | 6,421 | +0.32(+0.48%) |
Sep 22, 2003 | 67.22 | 67.22 | 65.24 | 66.15 | 17,219 | -0.44(-0.65%) |
Sep 19, 2003 | 68.01 | 68.01 | 65.68 | 66.59 | 12,671 | +0.24(+0.36%) |
Sep 18, 2003 | 68.72 | 68.72 | 65.24 | 66.35 | 30,441 | -1.66(-2.44%) |
Sep 17, 2003 | 69.04 | 69.32 | 67.66 | 68.01 | 14,129 | +0.00(+0.00%) |
Sep 16, 2003 | 68.17 | 68.25 | 67.06 | 68.01 | 16,310 | +1.34(+2.02%) |
Sep 15, 2003 | 66.98 | 67.81 | 66.23 | 66.67 | 33,433 | +2.17(+3.37%) |
Sep 12, 2003 | 65.92 | 66.23 | 64.25 | 64.49 | 24,025 | +0.55(+0.87%) |
Sep 11, 2003 | 64.85 | 66.75 | 62.28 | 63.94 | 23,957 | -1.50(-2.30%) |
Sep 10, 2003 | 67.93 | 68.49 | 65.05 | 65.44 | 26,537 | -3.16(-4.61%) |
Sep 09, 2003 | 69.32 | 70.38 | 68.01 | 68.60 | 15,949 | -1.19(-1.70%) |
Sep 08, 2003 | 69.71 | 70.78 | 69.28 | 69.79 | 37,058 | +0.99(+1.44%) |
Sep 05, 2003 | 75.17 | 76.51 | 68.01 | 68.80 | 175,663 | +14.63(+27.01%) |
Sep 04, 2003 | 49.56 | 54.30 | 49.48 | 54.17 | 17,450 | -20.84(-27.78%) |
Sep 02, 2003 | 74.54 | 75.52 | 73.23 | 75.01 | 16,185 | -0.16(-0.21%) |
Aug 29, 2003 | 74.93 | 75.80 | 74.81 | 75.17 | 4,703 | -0.16(-0.21%) |
Aug 28, 2003 | 75.01 | 77.98 | 74.85 | 75.33 | 7,806 | -0.95(-1.24%) |
Aug 27, 2003 | 73.82 | 77.11 | 73.82 | 76.28 | 4,451 | +1.74(+2.33%) |
Aug 26, 2003 | 77.15 | 77.15 | 72.84 | 74.54 | 14,870 | -3.16(-4.07%) |
Aug 25, 2003 | 79.87 | 81.18 | 76.55 | 77.70 | 4,872 | -2.21(-2.77%) |
Aug 22, 2003 | 80.78 | 82.92 | 79.60 | 79.91 | 4,518 | -2.02(-2.46%) |
Aug 21, 2003 | 80.66 | 82.64 | 80.07 | 81.93 | 5,041 | +1.19(+1.47%) |
Aug 20, 2003 | 79.72 | 82.56 | 79.72 | 80.74 | 5,074 | -1.94(-2.34%) |
Aug 19, 2003 | 77.70 | 83.04 | 77.70 | 82.68 | 11,194 | +3.68(+4.65%) |
Aug 18, 2003 | 77.70 | 79.20 | 77.11 | 79.00 | 8,547 | +1.11(+1.42%) |
Aug 15, 2003 | 78.29 | 79.08 | 77.90 | 77.90 | 2,410 | +0.59(+0.77%) |
Aug 14, 2003 | 75.48 | 79.08 | 75.13 | 77.30 | 14,769 | +1.50(+1.98%) |
Aug 13, 2003 | 74.46 | 77.11 | 74.46 | 75.80 | 6,980 | -0.99(-1.29%) |
Aug 12, 2003 | 73.74 | 77.11 | 71.57 | 76.79 | 13,184 | +3.64(+4.97%) |
Aug 11, 2003 | 71.97 | 73.15 | 71.61 | 73.15 | 13,808 | +1.98(+2.78%) |
Aug 08, 2003 | 68.80 | 72.08 | 68.21 | 71.17 | 4,198 | +0.24(+0.33%) |
Aug 07, 2003 | 71.17 | 72.95 | 69.20 | 70.94 | 9,879 | -1.23(-1.70%) |
Aug 06, 2003 | 73.15 | 73.15 | 71.77 | 72.16 | 8,261 | -0.99(-1.35%) |
Aug 05, 2003 | 74.93 | 75.29 | 71.77 | 73.15 | 5,968 | -0.79(-1.07%) |
Aug 04, 2003 | 73.31 | 74.30 | 71.17 | 73.94 | 14,954 | +1.82(+2.52%) |
Aug 01, 2003 | 77.11 | 77.18 | 65.48 | 72.12 | 32,826 | -4.98(-6.46%) |
Jul 31, 2003 | 76.91 | 77.50 | 74.14 | 77.11 | 14,196 | -3.16(-3.94%) |
Jul 28, 2003 | 81.38 | 81.69 | 79.76 | 80.27 | 5,766 | -2.45(-2.96%) |
Jul 23, 2003 | 83.43 | 83.43 | 81.10 | 82.72 | 8,261 | +0.20(+0.24%) |
Jul 22, 2003 | 79.83 | 83.55 | 79.12 | 82.52 | 18,427 | +3.28(+4.14%) |
Jul 21, 2003 | 79.83 | 80.82 | 78.73 | 79.24 | 13,589 | +0.16(+0.20%) |
Jul 18, 2003 | 79.87 | 80.78 | 78.49 | 79.08 | 13,100 | -0.04(-0.06%) |
Jul 17, 2003 | 81.53 | 82.96 | 77.11 | 79.13 | 21,546 | -5.02(-5.96%) |
Jul 16, 2003 | 85.01 | 85.01 | 81.97 | 84.14 | 13,926 | +0.32(+0.38%) |
Jul 15, 2003 | 84.62 | 84.66 | 82.25 | 83.83 | 20,653 | +1.34(+1.63%) |
Jul 14, 2003 | 86.60 | 86.75 | 82.25 | 82.48 | 16,404 | -1.15(-1.37%) |
Jul 11, 2003 | 83.23 | 84.10 | 82.29 | 83.63 | 29,610 | -0.40(-0.47%) |
Jul 10, 2003 | 86.00 | 86.99 | 83.23 | 84.03 | 13,825 | -1.66(-1.94%) |
Jul 09, 2003 | 83.00 | 85.81 | 82.09 | 85.69 | 34,916 | +2.97(+3.59%) |
Jul 08, 2003 | 78.37 | 83.04 | 78.37 | 82.72 | 31,342 | +4.54(+5.81%) |
Jul 07, 2003 | 77.78 | 80.39 | 75.72 | 78.18 | 33,922 | +3.05(+4.06%) |
Jul 03, 2003 | 75.68 | 75.81 | 73.15 | 75.13 | 17,551 | +2.61(+3.60%) |
Jul 02, 2003 | 71.17 | 73.03 | 68.60 | 72.52 | 24,514 | +1.15(+1.61%) |
Jul 01, 2003 | 73.15 | 74.58 | 67.89 | 71.37 | 46,449 | -3.12(-4.19%) |
Jun 30, 2003 | 81.65 | 82.96 | 71.77 | 74.50 | 125,353 | -3.83(-4.89%) |
Jun 27, 2003 | 81.10 | 82.05 | 76.16 | 78.33 | 29,133 | -2.77(-3.42%) |
Jun 26, 2003 | 85.92 | 85.92 | 81.10 | 81.10 | 13,622 | -3.72(-4.38%) |
Jun 25, 2003 | 84.03 | 84.82 | 81.46 | 84.82 | 17,955 | +1.70(+2.05%) |
Jun 24, 2003 | 79.12 | 83.79 | 79.12 | 83.12 | 14,853 | +2.53(+3.14%) |
Jun 23, 2003 | 83.95 | 84.18 | 78.89 | 80.59 | 17,466 | -2.41(-2.91%) |
Jun 20, 2003 | 79.48 | 83.75 | 79.16 | 83.00 | 19,894 | +0.47(+0.57%) |
Jun 19, 2003 | 88.53 | 88.85 | 80.66 | 82.52 | 30,600 | -5.65(-6.41%) |
Jun 18, 2003 | 90.87 | 90.87 | 86.83 | 88.18 | 33,635 | +4.20(+5.00%) |
Jun 13, 2003 | 82.84 | 85.92 | 81.85 | 83.98 | 21,681 | +2.41(+2.95%) |
Jun 12, 2003 | 81.06 | 82.13 | 79.52 | 81.57 | 14,533 | +2.21(+2.79%) |
Jun 11, 2003 | 79.40 | 82.64 | 78.96 | 79.36 | 15,393 | +0.64(+0.81%) |
Jun 10, 2003 | 77.11 | 78.85 | 73.59 | 78.72 | 14,735 | +1.18(+1.53%) |
Jun 09, 2003 | 79.72 | 80.86 | 76.63 | 77.54 | 20,387 | -2.17(-2.73%) |
Jun 06, 2003 | 84.22 | 85.92 | 75.13 | 79.72 | 46,162 | -3.12(-3.77%) |
Jun 05, 2003 | 86.60 | 88.34 | 81.85 | 82.84 | 34,765 | -1.86(-2.19%) |
Jun 04, 2003 | 79.87 | 84.82 | 79.48 | 84.70 | 77,285 | +6.72(+8.62%) |
Jun 03, 2003 | 67.46 | 78.09 | 67.30 | 77.98 | 59,026 | +8.46(+12.17%) |
Jun 02, 2003 | 73.35 | 74.50 | 67.22 | 69.51 | 40,497 | -3.20(-4.40%) |
May 30, 2003 | 74.89 | 75.88 | 72.36 | 72.72 | 22,845 | -1.86(-2.49%) |
May 29, 2003 | 76.55 | 76.91 | 72.24 | 74.58 | 28,021 | -0.79(-1.05%) |
May 28, 2003 | 79.87 | 79.87 | 75.13 | 75.37 | 36,956 | -3.72(-4.70%) |
May 27, 2003 | 79.00 | 80.82 | 77.50 | 79.08 | 24,480 | +1.86(+2.41%) |
May 23, 2003 | 75.92 | 78.89 | 75.13 | 77.22 | 27,397 | +1.11(+1.45%) |
May 22, 2003 | 69.24 | 76.28 | 69.24 | 76.12 | 27,953 | +3.44(+4.73%) |
May 21, 2003 | 77.30 | 77.98 | 67.22 | 72.68 | 39,216 | -4.63(-5.98%) |
May 20, 2003 | 76.08 | 78.25 | 75.13 | 77.30 | 30,094 | +1.74(+2.30%) |
May 19, 2003 | 75.29 | 76.43 | 72.36 | 75.56 | 19,557 | +0.32(+0.42%) |
May 16, 2003 | 78.21 | 79.08 | 74.65 | 75.25 | 29,622 | -1.07(-1.40%) |
May 15, 2003 | 72.68 | 76.79 | 71.17 | 76.32 | 55,098 | +4.55(+6.34%) |
May 14, 2003 | 73.15 | 73.94 | 70.82 | 71.77 | 26,217 | -0.87(-1.20%) |
May 13, 2003 | 71.17 | 74.18 | 70.98 | 72.64 | 25,778 | -0.75(-1.02%) |
May 12, 2003 | 73.23 | 77.11 | 71.69 | 73.39 | 45,117 | -1.74(-2.32%) |
May 09, 2003 | 72.76 | 77.90 | 72.40 | 75.13 | 62,604 | +3.28(+4.57%) |
May 08, 2003 | 66.27 | 82.68 | 65.24 | 71.85 | 107,094 | +7.39(+11.47%) |
May 07, 2003 | 65.92 | 65.92 | 63.27 | 64.45 | 25,610 | -1.50(-2.28%) |
May 06, 2003 | 67.02 | 67.02 | 64.02 | 65.96 | 19,051 | -0.55(-0.83%) |
May 05, 2003 | 66.59 | 67.22 | 65.44 | 66.51 | 17,483 | +0.28(+0.42%) |
May 02, 2003 | 67.02 | 67.42 | 57.93 | 66.23 | 42,773 | -1.94(-2.84%) |
Apr 29, 2003 | 67.22 | 68.25 | 66.27 | 68.17 | 17,922 | +1.66(+2.50%) |
Apr 28, 2003 | 65.20 | 67.22 | 62.71 | 66.51 | 29,656 | +3.84(+6.12%) |
Apr 25, 2003 | 64.25 | 64.93 | 61.29 | 62.67 | 15,039 | -1.58(-2.46%) |
Apr 24, 2003 | 66.23 | 66.94 | 60.10 | 64.25 | 23,216 | -0.40(-0.61%) |
Apr 23, 2003 | 62.87 | 66.23 | 62.28 | 64.65 | 19,861 | +2.73(+4.41%) |
Apr 22, 2003 | 60.89 | 62.48 | 60.30 | 61.92 | 11,161 | +1.27(+2.09%) |
Apr 21, 2003 | 56.43 | 61.09 | 56.43 | 60.66 | 7,485 | +1.58(+2.68%) |
Apr 17, 2003 | 58.13 | 60.50 | 55.48 | 59.08 | 12,189 | -1.07(-1.78%) |
Apr 16, 2003 | 62.91 | 62.91 | 56.78 | 60.14 | 23,030 | -2.65(-4.22%) |
Apr 15, 2003 | 63.50 | 63.50 | 62.12 | 62.79 | 19,136 | -0.67(-1.06%) |
Apr 14, 2003 | 60.89 | 64.97 | 59.31 | 63.46 | 42,706 | +5.42(+9.33%) |
Apr 11, 2003 | 54.37 | 60.30 | 54.37 | 58.05 | 32,253 | +3.72(+6.84%) |
Apr 10, 2003 | 52.83 | 54.53 | 52.35 | 54.33 | 6,895 | +1.34(+2.54%) |
Apr 09, 2003 | 52.43 | 53.46 | 52.12 | 52.99 | 6,794 | +0.71(+1.36%) |
Apr 08, 2003 | 53.03 | 54.37 | 51.96 | 52.27 | 5,597 | -0.43(-0.83%) |
Apr 07, 2003 | 52.59 | 53.70 | 51.44 | 52.71 | 12,510 | +1.70(+3.33%) |
Apr 04, 2003 | 52.79 | 54.05 | 50.42 | 51.01 | 8,851 | -2.25(-4.23%) |
Apr 03, 2003 | 54.88 | 56.74 | 51.84 | 53.26 | 22,963 | -0.79(-1.46%) |
Apr 02, 2003 | 52.00 | 55.32 | 50.81 | 54.05 | 10,233 | +2.89(+5.64%) |
Apr 01, 2003 | 51.21 | 52.16 | 49.55 | 51.17 | 7,704 | +0.47(+0.93%) |
Mar 31, 2003 | 50.85 | 51.40 | 49.70 | 50.70 | 9,515 | -0.67(-1.30%) |
Mar 28, 2003 | 55.28 | 55.28 | 49.66 | 51.36 | 7,603 | -2.49(-4.63%) |
Mar 27, 2003 | 55.44 | 55.44 | 52.87 | 53.86 | 9,272 | +0.55(+1.04%) |
Mar 26, 2003 | 52.59 | 56.90 | 52.59 | 53.30 | 21,353 | +0.28(+0.52%) |
Mar 25, 2003 | 53.46 | 54.49 | 52.39 | 53.03 | 6,996 | +0.08(+0.15%) |
Mar 24, 2003 | 54.25 | 54.73 | 52.91 | 52.95 | 8,986 | -1.82(-3.32%) |
Mar 21, 2003 | 52.31 | 57.85 | 51.80 | 54.76 | 20,617 | +3.36(+6.54%) |
Mar 20, 2003 | 49.66 | 52.16 | 49.62 | 51.40 | 2,394 | +0.00(+0.00%) |
Mar 19, 2003 | 52.79 | 52.79 | 51.40 | 51.40 | 3,658 | -0.59(-1.14%) |
Mar 18, 2003 | 52.95 | 52.95 | 50.42 | 52.00 | 6,507 | +0.59(+1.15%) |
Mar 17, 2003 | 49.47 | 53.03 | 47.49 | 51.40 | 20,865 | +3.76(+7.88%) |
Mar 14, 2003 | 48.44 | 48.91 | 47.13 | 47.65 | 10,970 | -0.95(-1.95%) |
Mar 13, 2003 | 47.65 | 49.43 | 47.53 | 48.60 | 7,957 | -0.75(-1.52%) |
Mar 12, 2003 | 49.94 | 49.94 | 48.12 | 49.35 | 8,149 | +15.10(+44.11%) |
Mar 10, 2003 | 32.95 | 34.77 | 32.95 | 34.24 | 23,418 | -14.04(-29.07%) |
Mar 07, 2003 | 45.91 | 49.03 | 45.91 | 48.28 | 9,492 | +2.02(+4.36%) |
Mar 06, 2003 | 45.83 | 46.46 | 45.47 | 46.26 | 3,169 | +0.40(+0.86%) |
Mar 05, 2003 | 46.26 | 46.26 | 45.43 | 45.87 | 2,124 | +0.12(+0.26%) |
Mar 04, 2003 | 44.29 | 45.83 | 44.29 | 45.75 | 5,057 | +0.63(+1.40%) |
Mar 03, 2003 | 43.14 | 46.07 | 43.10 | 45.12 | 5,260 | +0.00(+0.00%) |
Feb 28, 2003 | 46.54 | 46.54 | 44.68 | 45.12 | 10,790 | +0.08(+0.18%) |
Feb 27, 2003 | 44.88 | 46.46 | 44.29 | 45.04 | 6,710 | +0.51(+1.15%) |
Feb 26, 2003 | 44.80 | 45.47 | 44.09 | 44.52 | 3,270 | +0.12(+0.27%) |
Feb 25, 2003 | 44.92 | 45.63 | 43.89 | 44.41 | 3,169 | -0.67(-1.49%) |
Feb 24, 2003 | 45.47 | 46.62 | 44.17 | 45.08 | 11,987 | +0.91(+2.06%) |
Feb 21, 2003 | 44.17 | 44.48 | 44.05 | 44.17 | 14,971 | +0.04(+0.09%) |
Feb 20, 2003 | 43.89 | 44.29 | 43.50 | 44.13 | 3,119 | +0.55(+1.27%) |
Feb 19, 2003 | 43.97 | 44.48 | 42.70 | 43.57 | 3,877 | -0.71(-1.61%) |
Feb 18, 2003 | 43.38 | 44.48 | 42.70 | 44.29 | 4,029 | +0.12(+0.27%) |
Feb 14, 2003 | 44.37 | 44.84 | 43.61 | 44.17 | 9,677 | -0.71(-1.58%) |
Feb 13, 2003 | 44.68 | 45.16 | 44.29 | 44.88 | 20,248 | +0.59(+1.33%) |
Feb 12, 2003 | 44.41 | 46.66 | 44.05 | 44.29 | 15,527 | +0.12(+0.27%) |
Feb 11, 2003 | 45.47 | 45.47 | 43.50 | 44.17 | 11,464 | -1.30(-2.87%) |
Feb 10, 2003 | 43.42 | 45.47 | 43.42 | 45.47 | 11,532 | +1.98(+4.55%) |
Feb 07, 2003 | 43.77 | 44.64 | 43.14 | 43.50 | 12,122 | +0.00(+0.00%) |
Feb 06, 2003 | 42.82 | 43.57 | 42.78 | 43.50 | 9,340 | -0.12(-0.27%) |
Feb 05, 2003 | 44.17 | 44.52 | 42.90 | 43.61 | 4,720 | +0.28(+0.64%) |
Feb 04, 2003 | 43.54 | 43.54 | 42.31 | 43.34 | 2,427 | -0.55(-1.26%) |